Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 95.21 | 95.27 | 94.66 | 95.13 | 28,014 | +0.59(+0.62%) |
Feb 28, 2024 | 94.05 | 94.66 | 94.05 | 94.54 | 94,214 | +0.09(+0.10%) |
Feb 27, 2024 | 94.54 | 94.54 | 94.07 | 94.45 | 69,146 | +0.34(+0.36%) |
Feb 26, 2024 | 93.64 | 94.36 | 93.64 | 94.11 | 16,443 | +0.49(+0.52%) |
Feb 23, 2024 | 93.63 | 93.95 | 93.21 | 93.62 | 18,352 | +0.32(+0.34%) |
Feb 22, 2024 | 92.49 | 93.44 | 92.49 | 93.30 | 14,584 | +2.18(+2.39%) |
Feb 21, 2024 | 90.64 | 91.14 | 90.42 | 91.12 | 21,562 | -0.13(-0.14%) |
Feb 20, 2024 | 91.67 | 91.67 | 90.85 | 91.25 | 14,653 | -0.94(-1.02%) |
Feb 16, 2024 | 92.58 | 93.10 | 92.17 | 92.19 | 13,434 | -0.47(-0.51%) |
Feb 15, 2024 | 92.14 | 92.71 | 91.91 | 92.66 | 18,383 | +1.06(+1.16%) |
Feb 14, 2024 | 91.08 | 91.68 | 90.82 | 91.60 | 16,538 | +1.56(+1.73%) |
Feb 13, 2024 | 89.58 | 90.73 | 89.43 | 90.04 | 35,395 | -1.63(-1.78%) |
Feb 12, 2024 | 91.98 | 92.12 | 91.43 | 91.67 | 101,597 | -0.28(-0.30%) |
Feb 09, 2024 | 91.47 | 92.14 | 91.39 | 91.95 | 19,684 | +0.92(+1.01%) |
Feb 08, 2024 | 90.62 | 91.11 | 90.43 | 91.03 | 19,772 | +0.55(+0.61%) |
Feb 07, 2024 | 89.76 | 90.71 | 89.55 | 90.48 | 21,243 | +1.20(+1.34%) |
Feb 06, 2024 | 89.29 | 89.36 | 88.87 | 89.28 | 19,156 | +0.03(+0.03%) |
Feb 05, 2024 | 89.24 | 89.41 | 88.47 | 89.25 | 17,403 | -0.16(-0.18%) |
Feb 02, 2024 | 88.11 | 89.71 | 88.11 | 89.41 | 44,712 | +1.31(+1.49%) |
Feb 01, 2024 | 87.23 | 88.15 | 86.87 | 88.10 | 50,971 | +1.32(+1.52%) |
Jan 31, 2024 | 87.89 | 87.97 | 86.78 | 86.78 | 15,554 | -1.48(-1.68%) |
Jan 30, 2024 | 87.80 | 88.36 | 87.80 | 88.26 | 19,197 | +0.23(+0.26%) |
Jan 29, 2024 | 87.00 | 88.07 | 87.00 | 88.03 | 18,529 | +1.12(+1.29%) |
Jan 26, 2024 | 87.07 | 87.28 | 86.82 | 86.91 | 16,329 | -0.22(-0.25%) |
Jan 25, 2024 | 87.23 | 87.40 | 86.69 | 87.13 | 22,437 | +0.51(+0.59%) |
Jan 24, 2024 | 87.29 | 87.58 | 86.62 | 86.62 | 11,976 | -0.30(-0.35%) |
Jan 23, 2024 | 87.30 | 87.65 | 86.53 | 86.92 | 24,510 | -0.37(-0.42%) |
Jan 22, 2024 | 86.66 | 87.34 | 86.66 | 87.29 | 23,505 | +0.88(+1.02%) |
Jan 19, 2024 | 85.68 | 86.42 | 85.27 | 86.42 | 25,435 | +1.13(+1.32%) |
Jan 18, 2024 | 84.71 | 85.33 | 84.44 | 85.29 | 15,031 | +1.09(+1.29%) |
Jan 17, 2024 | 84.16 | 84.37 | 83.89 | 84.20 | 24,536 | -0.44(-0.52%) |
Jan 16, 2024 | 84.30 | 84.86 | 84.20 | 84.64 | 28,519 | +0.04(+0.05%) |
Jan 12, 2024 | 84.82 | 84.98 | 84.24 | 84.60 | 18,828 | +0.08(+0.09%) |
Jan 11, 2024 | 84.18 | 84.56 | 83.59 | 84.52 | 21,674 | +0.19(+0.23%) |
Jan 10, 2024 | 83.82 | 84.34 | 83.74 | 84.33 | 18,605 | +0.43(+0.51%) |
Jan 09, 2024 | 83.48 | 84.08 | 83.14 | 83.90 | 39,404 | -0.13(-0.15%) |
Jan 08, 2024 | 82.42 | 84.03 | 82.42 | 84.03 | 17,930 | +1.68(+2.04%) |
Jan 05, 2024 | 82.25 | 82.85 | 82.23 | 82.35 | 55,588 | -0.05(-0.06%) |
Jan 04, 2024 | 82.73 | 83.07 | 82.38 | 82.40 | 32,672 | -0.10(-0.12%) |
Jan 03, 2024 | 83.21 | 83.22 | 82.47 | 82.50 | 32,401 | -1.37(-1.63%) |
Jan 02, 2024 | 84.68 | 84.84 | 83.49 | 83.87 | 175,955 | -1.60(-1.87%) |
Dec 29, 2023 | 85.76 | 85.76 | 85.17 | 85.47 | 19,059 | -0.41(-0.48%) |
Dec 28, 2023 | 86.10 | 86.14 | 85.83 | 85.88 | 17,077 | -0.29(-0.34%) |
Dec 27, 2023 | 86.10 | 86.17 | 85.89 | 86.17 | 13,953 | +0.12(+0.14%) |
Dec 26, 2023 | 85.83 | 86.21 | 85.73 | 86.05 | 15,096 | +0.51(+0.60%) |
Dec 22, 2023 | 85.42 | 85.59 | 85.05 | 85.54 | 81,881 | +0.55(+0.65%) |
Dec 21, 2023 | 84.50 | 85.04 | 84.42 | 84.99 | 27,167 | +1.16(+1.38%) |
Dec 20, 2023 | 84.97 | 85.50 | 83.83 | 83.83 | 20,118 | -1.41(-1.65%) |
Dec 19, 2023 | 84.64 | 85.36 | 84.64 | 85.24 | 36,128 | +0.77(+0.91%) |
Dec 18, 2023 | 84.39 | 84.73 | 84.31 | 84.47 | 22,623 | +0.37(+0.44%) |
Dec 15, 2023 | 84.16 | 84.38 | 83.91 | 84.10 | 81,700 | -0.17(-0.20%) |
Dec 14, 2023 | 84.39 | 84.43 | 83.74 | 84.27 | 26,069 | +0.40(+0.48%) |
Dec 13, 2023 | 82.65 | 83.87 | 82.38 | 83.87 | 15,554 | +1.34(+1.62%) |
Dec 12, 2023 | 82.13 | 82.68 | 81.80 | 82.53 | 27,694 | +0.41(+0.50%) |
Dec 11, 2023 | 81.10 | 82.12 | 81.10 | 82.12 | 32,131 | +0.99(+1.22%) |
Dec 08, 2023 | 80.63 | 81.19 | 80.63 | 81.13 | 9,343 | +0.55(+0.68%) |
Dec 07, 2023 | 80.34 | 80.59 | 80.23 | 80.58 | 16,157 | +0.41(+0.51%) |
Dec 06, 2023 | 81.21 | 81.24 | 80.18 | 80.18 | 23,456 | -0.61(-0.75%) |
Dec 05, 2023 | 80.99 | 81.13 | 80.59 | 80.78 | 61,435 | -0.60(-0.74%) |
Dec 04, 2023 | 81.53 | 81.53 | 80.89 | 81.38 | 27,416 | -0.28(-0.34%) |